| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | CNY | 30.91 | 30.94 | 28.3 | 28.55 | 28.55 | +0.42 (+1.49%) | 130,901,152 |
| 8 Jan 2010 | CNY | 26.98 | 28.22 | 26.78 | 28.13 | 28.13 | +1.16 (+4.30%) | 66,653,737 |
| 7 Jan 2010 | CNY | 27.18 | 28.17 | 26.75 | 26.97 | 26.97 | -0.12 (-0.44%) | 73,826,805 |
| 6 Jan 2010 | CNY | 27.28 | 27.82 | 27.01 | 27.09 | 27.09 | -0.15 (-0.55%) | 80,047,828 |
| 5 Jan 2010 | CNY | 25.05 | 27.24 | 24.75 | 27.24 | 27.24 | +2.48 (+10.02%) | 63,026,309 |
| 4 Jan 2010 | CNY | 25.61 | 25.65 | 24.73 | 24.76 | 24.76 | -0.76 (-2.98%) | 40,528,991 |
| 31 Dec 2009 | CNY | 25.1 | 25.78 | 25.03 | 25.52 | 25.52 | +0.37 (+1.47%) | 51,138,838 |
| 30 Dec 2009 | CNY | 24.42 | 25.39 | 24.36 | 25.15 | 25.15 | +0.75 (+3.07%) | 68,223,714 |
| 29 Dec 2009 | CNY | 24.01 | 24.72 | 24.01 | 24.4 | 24.4 | +0.24 (+0.99%) | 24,238,471 |
| 28 Dec 2009 | CNY | 23.48 | 24.47 | 23.48 | 24.16 | 24.16 | +0.99 (+4.27%) | 36,825,571 |
| 25 Dec 2009 | CNY | 23.4 | 23.4 | 23 | 23.17 | 23.17 | -0.23 (-0.98%) | 12,718,989 |
| 24 Dec 2009 | CNY | 22.94 | 23.41 | 22.83 | 23.4 | 23.4 | +0.56 (+2.45%) | 18,641,577 |
| 23 Dec 2009 | CNY | 22.61 | 23 | 22.55 | 22.84 | 22.84 | +0.25 (+1.11%) | 13,724,727 |
| 22 Dec 2009 | CNY | 23.49 | 23.49 | 22.56 | 22.59 | 22.59 | -0.93 (-3.95%) | 16,469,123 |
| 21 Dec 2009 | CNY | 23.3 | 23.59 | 23.1 | 23.52 | 23.52 | +0.29 (+1.25%) | 15,877,086 |
| 18 Dec 2009 | CNY | 22.86 | 23.48 | 22.66 | 23.23 | 23.23 | +0.06 (+0.26%) | 25,108,912 |
| 17 Dec 2009 | CNY | 23.89 | 24.05 | 23.1 | 23.17 | 23.17 | -0.76 (-3.18%) | 20,658,695 |
| 16 Dec 2009 | CNY | 23.8 | 24.42 | 23.62 | 23.93 | 23.93 | +0.01 (+0.04%) | 17,095,449 |
| 15 Dec 2009 | CNY | 24.4 | 24.4 | 23.89 | 23.92 | 23.92 | -0.64 (-2.61%) | 18,397,621 |
| 14 Dec 2009 | CNY | 24.35 | 24.84 | 23.48 | 24.56 | 24.56 | +0.05 (+0.20%) | 31,489,335 |
| 11 Dec 2009 | CNY | 24.6 | 25.03 | 24.42 | 24.51 | 24.51 | -0.18 (-0.73%) | 25,372,663 |
| 10 Dec 2009 | CNY | 24.4 | 24.78 | 24.17 | 24.69 | 24.69 | +0.5 (+2.07%) | 25,973,692 |
| 9 Dec 2009 | CNY | 24.45 | 24.85 | 23.98 | 24.19 | 24.19 | -0.63 (-2.54%) | 27,689,017 |
| 8 Dec 2009 | CNY | 25.34 | 25.6 | 24.59 | 24.82 | 24.82 | -0.67 (-2.63%) | 48,424,681 |
| 7 Dec 2009 | CNY | 24.5 | 25.88 | 24.5 | 25.49 | 25.49 | +0.73 (+2.95%) | 93,411,691 |
| 4 Dec 2009 | CNY | 23.78 | 24.99 | 23.53 | 24.76 | 24.76 | +0.98 (+4.12%) | 72,019,047 |
| 3 Dec 2009 | CNY | 23.72 | 24.11 | 23.6 | 23.78 | 23.78 | +0.18 (+0.76%) | 27,420,930 |
| 2 Dec 2009 | CNY | 23.82 | 23.85 | 23.43 | 23.6 | 23.6 | -0.08 (-0.34%) | 26,019,435 |
| 1 Dec 2009 | CNY | 23.31 | 23.81 | 23.21 | 23.68 | 23.68 | +0.18 (+0.77%) | 29,538,010 |
| 30 Nov 2009 | CNY | 22.68 | 23.78 | 22.59 | 23.5 | 23.5 | +1.04 (+4.63%) | 40,724,207 |
